Skip to main content
logo
Bitcoin Bancorp (BCBC)
OTCMKTS · Delayed Price · Currency is USD
0.0850
+0.0050 (6.25%)
Feb 17, 2026, 4:00 PM EST

Bitcoin Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 20260.070.090.070.090.096.25%1,742
Feb 13, 20260.090.090.070.080.08-5.55%5,893
Feb 12, 20260.080.080.070.080.085.87%22,835
Feb 11, 20260.060.080.060.080.08-745
Feb 10, 20260.090.090.080.080.080.25%8,290
Feb 9, 20260.070.080.070.080.0817.35%51,345
Feb 6, 20260.080.080.070.070.07-14.89%104,731
Feb 5, 20260.090.090.060.080.08-27,493
Feb 4, 20260.060.080.060.080.0830.56%21,206
Feb 3, 20260.080.080.060.060.06-12.45%56,389
Feb 2, 20260.080.080.060.070.07-16.39%16,023
Jan 30, 20260.060.080.060.080.0819.60%111,499
Jan 29, 20260.060.070.060.070.073.56%600
Jan 28, 20260.060.070.060.070.07-15.41%1,708
Jan 27, 20260.080.080.070.080.08-0.25%6,950
Jan 26, 20260.070.080.070.080.0821.21%8,600
Jan 23, 20260.060.070.060.070.0710.00%45,955
Jan 22, 20260.060.060.060.060.06-4.76%10,522
Jan 21, 20260.060.060.060.060.065.18%3,370
Jan 20, 20260.060.060.050.060.06-4.62%90,288
Jan 16, 20260.060.060.060.060.060.96%43,752
Jan 15, 20260.060.080.060.060.06-16.96%130,958
Jan 14, 20260.070.080.060.070.07-0.13%15,777
Jan 13, 20260.070.080.070.080.08-4.82%117,076
Jan 12, 20260.100.100.060.080.0815.04%44,581
Jan 9, 20260.060.080.060.070.07-4.60%85,368
Jan 8, 20260.060.080.060.070.07-4.52%29,136
Jan 7, 20260.080.080.060.080.08-3.59%4,175
Jan 6, 20260.070.080.060.080.0812.88%81,484
Jan 5, 20260.070.080.070.070.07-7.74%19,931
Jan 2, 20260.080.080.060.070.07-11.67%30,299
Dec 31, 20250.080.090.080.080.087.75%36,749
Dec 30, 20250.070.080.060.080.087.96%56,889
Dec 29, 20250.090.090.050.070.07-14.03%137,970
Dec 26, 20250.090.090.060.080.08-2.19%43,584
Dec 24, 20250.090.090.060.090.0941.67%3,126
Dec 23, 20250.080.090.060.060.06-21.44%8,654
Dec 22, 20250.080.080.070.080.08-7.70%11,660
Dec 19, 20250.060.090.060.080.0820.23%43,546
Dec 18, 20250.090.100.070.070.07-13.44%121,485
Dec 17, 20250.080.100.080.080.08-14.45%12,670
Dec 16, 20250.120.120.090.090.09-26.74%46,162
Dec 15, 20250.100.130.100.130.137.83%76,668
Dec 12, 20250.120.120.120.120.121.69%2,450
Dec 11, 20250.110.120.110.120.12-8.88%1,500
Dec 10, 20250.120.130.120.130.13-0.38%460
Dec 9, 20250.090.140.090.130.1330.13%92,463
Dec 8, 20250.090.100.090.100.10-0.10%33,401
Dec 5, 20250.100.100.090.100.10-3.66%58,006
Dec 4, 20250.100.100.090.100.10-1.05%33,228